New Zealand markets closed

Intuitive Surgical, Inc. (ISRG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
295.49-12.25 (-3.98%)
At close: 04:00PM EST
295.80 +0.31 (+0.10%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG220121C000650002021-11-10 6:49AM EST65.00187.36276.40284.200.00--633,443.16%
ISRG220121C000666702021-11-10 6:49AM EST66.67155.01274.40282.800.00--63,337.50%
ISRG220121C000800002021-11-10 6:49AM EST80.0080.96261.50269.500.00--62,755.86%
ISRG220121C000866702021-10-19 10:12AM EST86.67257.00258.30266.200.00-1522,683.79%
ISRG220121C000900002021-11-10 6:49AM EST90.00155.15251.30259.800.00--872,458.45%
ISRG220121C001000002022-01-14 11:20AM EST100.00207.00192.60198.600.00-6339462.50%
ISRG220121C001033302021-11-10 6:49AM EST103.33222.99238.30247.000.00--92,169.09%
ISRG220121C001066702021-11-10 6:49AM EST106.679.33235.10243.500.00---2,104.25%
ISRG220121C001100002022-01-13 10:21AM EST110.00210.83183.10189.300.00-354541.60%
ISRG220121C001133302021-11-26 12:04PM EST113.33217.30248.70256.000.00-1122,550.78%
ISRG220121C001166702022-01-11 2:00PM EST116.67210.95176.50181.500.00-3684423.44%
ISRG220121C001200002021-11-10 6:49AM EST120.00207.60221.40230.200.00--71,875.34%
ISRG220121C001233302021-11-10 6:49AM EST123.33112.66218.00227.000.00---1,826.66%
ISRG220121C001266702021-11-10 6:49AM EST126.673.18214.00223.500.00--7171,770.02%
ISRG220121C001300002021-10-25 11:30AM EST130.00218.00195.40205.000.00-31021,397.80%
ISRG220121C001333302022-01-04 9:33AM EST133.33228.50160.50165.100.00--64436.72%
ISRG220121C001366702021-11-10 6:49AM EST136.67117.40205.00213.500.00--271,650.68%
ISRG220121C001400002022-01-18 11:27AM EST140.00158.00151.10159.40-29.00-15.51%13589.65%
ISRG220121C001433302021-11-10 6:49AM EST143.33105.65198.30207.000.00--151,572.85%
ISRG220121C001466702021-11-10 6:49AM EST146.671.42195.00204.000.00--61,538.89%
ISRG220121C001500002022-01-07 2:06PM EST150.00174.35143.10147.500.00-290466.02%
ISRG220121C001533302022-01-07 1:57PM EST153.33170.10138.20145.800.00-624518.75%
ISRG220121C001566702021-11-10 6:49AM EST156.6785.79185.20194.000.00--91,434.96%
ISRG220121C001600002021-11-10 6:49AM EST160.000.45182.20190.500.00--451,403.22%
ISRG220121C001616702022-01-11 10:48AM EST161.67159.10129.30138.000.00-241500.88%
ISRG220121C001633302021-11-10 6:49AM EST163.3382.43178.80187.400.00--181,372.36%
ISRG220121C001650002021-11-10 6:49AM EST165.0072.67177.00185.500.00--181,353.52%
ISRG220121C001666702022-01-18 12:57PM EST166.67130.44124.70132.70-15.26-10.47%9260470.70%
ISRG220121C001683302021-11-10 6:49AM EST168.3376.30173.90182.500.00--211,327.30%
ISRG220121C001700002022-01-05 3:10PM EST170.00172.72123.10129.400.00-110324.22%
ISRG220121C001716702021-11-10 6:49AM EST171.67156.60170.80179.000.00-22551,297.71%
ISRG220121C001750002021-10-25 12:12PM EST175.00172.60151.20160.500.00-1161,019.43%
ISRG220121C001766702021-11-10 6:49AM EST176.6768.52165.80174.000.00--181,253.86%
ISRG220121C001783302021-11-10 6:49AM EST178.33156.02163.70172.500.00--301,237.50%
ISRG220121C001800002022-01-18 3:04PM EST180.00118.72112.60118.50-55.12-31.71%57503208.59%
ISRG220121C001816702022-01-18 2:51PM EST181.67116.07111.30116.30-19.79-14.57%51183368.46%
ISRG220121C001833302022-01-18 2:58PM EST183.33115.00108.70115.50-21.11-15.51%228534390.33%
ISRG220121C001850002022-01-04 10:28AM EST185.00174.39106.00115.400.00-948230.27%
ISRG220121C001866702022-01-18 3:06PM EST186.67109.75106.00111.90-11.55-9.52%1001,508212.89%
ISRG220121C001883302022-01-18 2:51PM EST188.33109.52104.00110.00-19.73-15.26%54244357.47%
ISRG220121C001900002022-01-18 3:58PM EST190.00105.58102.40108.40-12.46-10.56%316584353.91%
ISRG220121C001933302022-01-18 3:58PM EST193.33100.9098.80102.90-14.00-12.18%2,0354,352256.35%
ISRG220121C001950002021-12-22 2:44PM EST195.00165.8296.80103.800.00-66348.44%
ISRG220121C001966702022-01-18 3:58PM EST196.6798.9596.30101.90-25.35-20.39%156528211.52%
ISRG220121C002000002022-01-18 3:58PM EST200.0094.3592.9096.20-14.05-12.96%1,9624,400236.91%
ISRG220121C002033302022-01-18 2:36PM EST203.3395.7189.8095.10-26.99-22.00%18128197.27%
ISRG220121C002066702022-01-13 2:22PM EST206.67112.6086.0091.900.00-3213169.92%
ISRG220121C002100002021-11-10 6:49AM EST210.0043.33132.60141.000.00--72999.51%
ISRG220121C002133302021-11-19 3:37PM EST213.33141.00120.30129.700.00-32,736866.53%
ISRG220121C002166702022-01-03 1:30PM EST216.67140.1376.1081.800.00-6120149.61%
ISRG220121C002200002022-01-13 10:32AM EST220.00101.2071.5079.600.00-357130.08%
ISRG220121C002233302022-01-10 3:24PM EST223.3399.4069.0075.700.00-159143.75%
ISRG220121C002250002021-12-14 10:37AM EST225.00106.6592.2097.200.00-10562.28%
ISRG220121C002266702022-01-18 2:38PM EST226.6771.3166.2071.70-17.27-19.50%21597130.08%
ISRG220121C002300002021-10-29 11:33AM EST230.00128.9396.60106.000.00-11679.47%
ISRG220121C002333302022-01-18 2:38PM EST233.3364.7159.3065.30-17.27-21.07%71,025118.75%
ISRG220121C002350002021-11-01 1:24PM EST235.00122.4382.9091.400.00-12542.87%
ISRG220121C002383302021-10-20 10:47AM EST238.33100.20107.70116.000.00-260853.13%
ISRG220121C002400002022-01-11 10:51AM EST240.0081.1152.7058.600.00-3231108.20%
ISRG220121C002416702021-11-10 6:49AM EST241.67114.15101.10108.600.00--27790.04%
ISRG220121C002433302021-11-10 6:49AM EST243.3387.4899.20107.400.00--18781.20%
ISRG220121C002450002021-11-04 10:52AM EST245.00119.0575.0082.800.00-17513.77%
ISRG220121C002466702022-01-13 10:41AM EST246.6771.8045.3052.000.00-3498183.79%
ISRG220121C002483302021-11-08 2:41PM EST248.33117.9093.00101.900.00-66741.64%
ISRG220121C002500002022-01-12 12:22PM EST250.0075.0041.2048.400.00-1814169.14%
ISRG220121C002516702021-11-10 6:49AM EST251.67112.6790.0099.400.00--30728.44%
ISRG220121C002533302022-01-11 2:04PM EST253.3373.8238.2044.900.00-1922156.49%
ISRG220121C002550002021-11-01 1:23PM EST255.00103.1763.0072.200.00-11450.44%
ISRG220121C002566702021-12-14 3:53PM EST256.6774.0548.0054.100.00-66275.29%
ISRG220121C002583302021-11-10 6:49AM EST258.3342.0385.0092.600.00--21697.68%
ISRG220121C002600002022-01-18 9:44AM EST260.0040.0033.5036.90-17.76-30.75%4190112.38%
ISRG220121C002616702021-10-25 10:28AM EST261.6785.8366.2074.900.00-96520.48%
ISRG220121C002633302022-01-06 12:13PM EST263.3375.3230.4036.100.00-515396.97%
ISRG220121C002650002022-01-13 10:46AM EST265.0055.0028.9035.100.00-990101.83%
ISRG220121C002666702022-01-18 1:07PM EST266.6731.0026.9032.20-30.00-49.18%4651480.22%
ISRG220121C002683302021-12-21 2:02PM EST268.3379.2025.7030.200.00-33177.98%
ISRG220121C002700002021-11-26 12:00PM EST270.0065.2592.2099.300.00-245824.93%
ISRG220121C002733302022-01-18 9:51AM EST273.3327.0220.9026.60-50.72-65.24%211781.79%
ISRG220121C002750002021-12-13 1:38PM EST275.0066.000.000.000.00-100.00%
ISRG220121C002766702021-12-15 12:45PM EST276.6750.4029.1034.800.00-834205.52%
ISRG220121C002783302021-12-22 12:28PM EST278.3380.2016.6021.400.00-1672.24%
ISRG220121C002800002022-01-18 9:51AM EST280.0017.5014.3020.50-11.40-39.45%1230768.58%
ISRG220121C002816702021-11-10 3:41PM EST281.6780.1062.9069.400.00-336571.55%
ISRG220121C002833302022-01-07 9:30AM EST283.3349.1012.5017.400.00-613169.95%
ISRG220121C002850002022-01-18 3:47PM EST285.0013.9511.4016.60-23.20-62.45%11272.75%
ISRG220121C002866702022-01-18 10:05AM EST286.6713.6010.8014.60-19.40-58.79%629871.05%
ISRG220121C002883302022-01-18 11:05AM EST288.3312.307.2011.90-66.40-84.37%110673.93%
ISRG220121C002900002022-01-18 3:55PM EST290.009.808.9011.40-38.20-79.58%1043866.77%
ISRG220121C002916702021-12-29 2:01PM EST291.6729.707.0010.500.00-212462.79%
ISRG220121C002933302022-01-06 9:56AM EST293.3346.007.309.000.00-321365.91%
ISRG220121C002950002022-01-18 11:42AM EST295.008.806.008.20-17.50-66.54%434964.18%
ISRG220121C002966702022-01-18 3:05PM EST296.677.255.407.30-45.72-86.31%422164.67%
ISRG220121C002983302022-01-18 3:40PM EST298.335.835.107.10-63.67-91.61%18769.24%
ISRG220121C003000002022-01-18 3:57PM EST300.004.903.906.40-7.10-59.17%27865766.70%
ISRG220121C003016702022-01-18 3:41PM EST301.674.462.955.00-5.16-53.64%191061.23%
ISRG220121C003033302022-01-18 10:59AM EST303.334.862.555.30-3.94-44.77%82666.26%
ISRG220121C003050002022-01-18 3:04PM EST305.003.502.003.90-4.80-57.83%5510361.26%
ISRG220121C003066702022-01-18 3:54PM EST306.672.652.553.70-5.25-66.46%5243868.09%
ISRG220121C003100002022-01-18 3:58PM EST310.002.101.952.70-4.40-67.69%25821267.92%
ISRG220121C003133302022-01-18 3:04PM EST313.331.851.002.40-2.85-60.64%4491467.80%
ISRG220121C003150002022-01-18 3:51PM EST315.001.551.351.45-2.90-65.17%393667.09%
ISRG220121C003200002022-01-18 3:54PM EST320.000.800.701.10-2.05-71.93%3511,78868.48%
ISRG220121C003250002022-01-18 3:57PM EST325.000.600.400.80-1.31-68.59%6676470.65%
ISRG220121C003266702022-01-18 12:58PM EST326.670.670.203.70-0.76-53.15%7244100.71%
ISRG220121C003300002022-01-18 3:17PM EST330.000.400.300.50-0.81-66.94%3830572.75%
ISRG220121C003333302022-01-18 1:33PM EST333.330.300.000.50-0.51-62.96%3861,04771.48%
ISRG220121C003350002022-01-18 3:08PM EST335.000.560.000.75-0.19-25.33%5866779.49%
ISRG220121C003400002022-01-18 3:00PM EST340.000.480.000.60-0.12-20.00%5464783.59%
ISRG220121C003450002022-01-18 3:07PM EST345.000.370.004.60-0.11-22.92%2270142.24%
ISRG220121C003466702022-01-18 2:12PM EST346.670.200.000.80-1.86-90.29%331397.66%
ISRG220121C003500002022-01-18 1:37PM EST350.000.200.100.35-0.23-53.49%3247292.97%
ISRG220121C003533302022-01-14 3:28PM EST353.330.580.000.400.00-322395.51%
ISRG220121C003550002022-01-18 10:52AM EST355.000.500.000.45-0.45-47.37%29799.41%
ISRG220121C003600002022-01-18 2:43PM EST360.000.150.050.50-0.15-50.00%4461,079108.98%
ISRG220121C003650002022-01-18 10:52AM EST365.000.010.000.20-0.49-98.00%2304100.00%
ISRG220121C003666702022-01-12 10:07AM EST366.670.800.000.500.00-1153,650115.63%
ISRG220121C003700002022-01-18 12:48PM EST370.000.200.000.35-0.52-72.22%103453113.67%
ISRG220121C003733302022-01-12 10:47AM EST373.330.650.004.400.00-72440187.94%
ISRG220121C003750002022-01-18 3:07PM EST375.000.200.000.30+0.05+33.33%1144116.99%
ISRG220121C003800002022-01-18 1:59PM EST380.000.580.051.10+0.23+65.71%1845150.10%
ISRG220121C003850002022-01-10 3:19PM EST385.001.110.001.500.00-1230163.97%
ISRG220121C003866702022-01-12 1:52PM EST386.670.500.050.700.00-2249147.66%
ISRG220121C003900002022-01-18 2:48PM EST390.000.100.050.40-0.37-78.72%6738140.63%
ISRG220121C003933302021-12-30 3:27PM EST393.333.400.004.400.00-1136217.58%
ISRG220121C003950002022-01-14 10:14AM EST395.000.200.004.400.00-198219.97%
ISRG220121C004000002022-01-18 3:29PM EST400.000.090.000.15-0.06-40.00%363,204132.03%
ISRG220121C004050002022-01-18 1:10PM EST405.000.050.004.40-0.42-89.36%289233.74%
ISRG220121C004066702022-01-18 1:10PM EST406.670.050.004.40-0.60-92.31%1640235.99%
ISRG220121C004100002022-01-14 3:46PM EST410.000.400.002.10+0.10+33.33%12,024206.45%
ISRG220121C004133302022-01-18 12:23PM EST413.330.050.004.30-1.40-96.55%42732243.51%
ISRG220121C004150002021-12-30 11:23AM EST415.001.430.004.300.00-810245.70%
ISRG220121C004200002021-12-31 10:31AM EST420.002.030.002.10+1.03+103.00%40987218.26%
ISRG220121C004266702022-01-18 12:24PM EST426.670.050.004.30-0.61-92.42%2254260.45%
ISRG220121C004300002022-01-12 3:25PM EST430.000.050.003.100.00-1727247.22%
ISRG220121C004333302022-01-14 11:27AM EST433.330.500.004.200.00-3146267.24%
ISRG220121C004350002021-11-12 12:26PM EST435.001.500.004.600.00-14274.61%
ISRG220121C004400002022-01-04 3:13PM EST440.000.170.004.100.00-628273.83%
ISRG220121C004450002021-11-08 10:56AM EST445.003.600.004.400.00--2283.79%
ISRG220121C004466702021-12-09 1:34PM EST446.670.300.004.300.00-316284.38%
ISRG220121C004500002021-08-25 4:32PM EST450.00377.00592.50601.200.00-3320.00%
ISRG220121C004533302021-11-09 10:09AM EST453.330.050.004.400.00-1107293.36%
ISRG220121C004550002022-01-04 9:47AM EST455.000.100.004.200.00--6292.43%
ISRG220121C004600002021-12-28 9:31AM EST460.000.360.004.300.00-221299.41%
ISRG220121C004666702022-01-11 1:21PM EST466.670.500.000.400.00-6153211.13%
ISRG220121C004700002021-12-02 2:06PM EST470.000.650.004.400.00-11311.77%
ISRG220121C004733302021-12-09 1:34PM EST473.330.100.000.000.00--050.00%
ISRG220121C004750002022-01-18 12:10AM EST475.000.050.000.050.00--36176.56%
ISRG220121C004800002022-01-11 1:20PM EST480.000.500.004.300.00-621320.90%
ISRG220121C004850002021-08-25 4:32PM EST485.00299.89558.00566.600.00-180.00%
ISRG220121C004866702022-01-03 3:05PM EST486.670.060.004.300.00-15327.73%
ISRG220121C004900002021-08-25 4:32PM EST490.00247.28553.00561.500.00-2060.00%
ISRG220121C004933302021-10-19 10:32AM EST493.331.500.002.000.00-425291.50%
ISRG220121C004950002021-08-25 4:32PM EST495.00218.00548.00556.300.00-160.00%
ISRG220121C005000002022-01-12 11:01AM EST500.000.050.000.050.00-20330192.97%
ISRG220121C005050002021-08-25 4:32PM EST505.00228.90538.00546.700.00-270.00%
ISRG220121C005100002021-08-25 4:32PM EST510.00234.00533.50541.600.00-130.00%
ISRG220121C005150002021-08-25 4:32PM EST515.00265.00528.50537.000.00-1190.00%
ISRG220121C005200002021-08-25 4:32PM EST520.00430.15523.50531.900.00-130.00%
ISRG220121C005250002021-08-25 4:32PM EST525.00425.65518.50527.000.00-150.00%
ISRG220121C005300002021-08-25 4:32PM EST530.00205.57513.50521.900.00-260.00%
ISRG220121C005350002021-08-25 4:32PM EST535.00382.83508.50517.400.00-3130.00%
ISRG220121C005400002021-12-28 11:21AM EST540.000.050.004.100.00-15375.00%
ISRG220121C005450002021-12-03 10:12AM EST545.002.150.004.300.00-13382.76%
ISRG220121C005500002021-09-14 10:39AM EST550.00490.14421.00430.600.00-41980.00%
ISRG220121C005550002021-08-25 4:32PM EST555.00456.17488.50497.500.00-1180.00%
ISRG220121C005600002021-09-01 2:45PM EST560.00505.30450.00458.500.00-45210.00%
ISRG220121C005650002021-09-15 10:43AM EST565.00475.00406.50416.000.00-5940.00%
ISRG220121C005700002021-09-13 8:30AM EST570.00470.64401.50411.100.00-42230.00%
ISRG220121C005800002021-10-01 2:58PM EST580.00396.90391.80401.500.00-11,6340.00%
ISRG220121C005900002021-09-08 8:31AM EST590.00492.68382.10391.600.00-31990.00%
ISRG220121C006000002021-10-01 2:58PM EST600.00368.90372.50382.100.00-11,6750.00%
ISRG220121C006100002021-08-25 4:32PM EST610.00252.50434.50443.300.00-1500.00%
ISRG220121C006200002021-08-25 4:32PM EST620.00403.67424.50433.600.00-50720.00%
ISRG220121C006300002021-08-25 4:32PM EST630.00130.00415.00424.000.00-2240.00%
ISRG220121C006400002021-08-25 4:32PM EST640.00325.00405.00414.200.00-19130.00%
ISRG220121C006500002021-09-01 12:51PM EST650.00417.85362.00370.500.00-2400.00%
ISRG220121C006600002021-08-25 4:32PM EST660.00269.83385.50394.800.00-1200.00%
ISRG220121C006700002021-09-08 8:30AM EST670.00414.72306.70315.400.00-1240.00%
ISRG220121C006800002021-08-25 4:32PM EST680.00285.57366.50375.300.00-22000.00%
ISRG220121C007000002021-10-01 9:28AM EST700.00292.00277.90287.000.00-13504,813.67%
ISRG220121C007150002021-09-02 10:42AM EST715.00361.47300.20308.500.00-7200.00%
ISRG220121C007200002021-09-10 9:01AM EST720.00365.45260.70268.500.00-4904,019.92%
ISRG220121C007250002021-08-24 11:28AM EST725.00342.46323.00331.900.00-290.00%
ISRG220121C007300002021-10-04 9:43AM EST730.00262.44251.20259.50-85.75-24.63%163,756.79%
ISRG220121C007350002021-09-02 1:33PM EST735.00345.71282.30289.900.00-225,113.28%
ISRG220121C007400002021-09-09 8:41AM EST740.00352.09242.30249.300.00-21833,533.01%
ISRG220121C007500002021-09-20 8:58AM EST750.00285.00233.50238.600.00-1163,337.84%
ISRG220121C007550002021-09-09 8:43AM EST755.00338.01229.20236.200.00-7103,277.69%
ISRG220121C007600002021-09-29 12:43PM EST760.00245.56224.40230.100.00-23843,183.06%
ISRG220121C007700002021-08-17 11:30AM EST770.00277.00277.00284.700.00-104,750.78%
ISRG220121C007750002021-08-25 4:32PM EST775.00126.10276.30284.800.00--74,735.35%
ISRG220121C007800002021-08-30 12:44PM EST780.00289.55240.50248.500.00-1673,529.93%
ISRG220121C007850002021-09-13 11:11AM EST785.00248.60203.10210.500.00-232,876.83%
ISRG220121C008000002021-10-01 2:54PM EST800.00234.00190.60198.000.00-61762,714.92%
ISRG220121C008050002021-08-20 8:31AM EST805.00261.10245.50250.000.00-10113,617.24%
ISRG220121C008100002021-09-10 9:24AM EST810.00277.66182.00189.500.00-4142,612.11%
ISRG220121C008200002021-09-28 12:24PM EST820.00193.53174.10181.500.00-2422,521.88%
ISRG220121C008250002021-09-03 12:29PM EST825.00260.52170.20176.900.00-112,475.07%
ISRG220121C008300002021-10-04 1:46PM EST830.00171.47165.80173.000.00-1112,430.47%
ISRG220121C008350002021-08-26 2:59PM EST835.00225.50222.60228.400.00-123,200.37%
ISRG220121C008400002021-09-10 12:50PM EST840.00161.89158.20165.500.00-1892,352.27%
ISRG220121C008450002021-10-04 10:59AM EST845.00157.60154.40160.300.00-2132,306.32%
ISRG220121C008500002021-10-04 1:46PM EST850.00155.68150.10157.500.00-10462,271.40%
ISRG220121C008550002021-09-28 2:16PM EST855.00166.40146.50153.500.00-232,234.33%
ISRG220121C008600002021-08-20 10:11AM EST860.00214.56196.90201.700.00-11052,820.02%
ISRG220121C008650002021-09-20 2:22PM EST865.00167.88139.20146.500.00-2362,166.42%
ISRG220121C008700002021-09-28 2:12PM EST870.00145.90135.50142.500.00-2112,130.30%
ISRG220121C008750002021-10-04 10:52AM EST875.00131.11132.10139.000.00-1612,098.65%
ISRG220121C008800002021-09-29 9:09AM EST880.00150.37128.00135.500.00-1722,063.83%
ISRG220121C008850002021-08-25 4:32PM EST885.0089.20179.00185.100.00-11172,614.26%
ISRG220121C008900002021-09-21 12:48PM EST890.00158.92121.40128.500.00-172,003.09%
ISRG220121C008950002021-09-30 9:52AM EST895.00142.60117.80125.000.00-131,971.63%
ISRG220121C009000002021-09-30 1:00PM EST900.00133.80114.30121.500.00-12141,940.92%
ISRG220121C009050002021-08-17 1:23PM EST905.00170.00161.20165.200.00-102,408.15%
ISRG220121C009100002021-09-10 1:09PM EST910.00155.80107.80114.500.00-191,882.45%
ISRG220121C009150002021-10-01 2:57PM EST915.00137.00104.60111.500.00-10421,856.06%
ISRG220121C009200002021-10-01 2:59PM EST920.00128.60101.40108.500.00-121451,829.76%
ISRG220121C009400002021-10-04 1:59PM EST940.0091.7089.5096.500.00-53081,729.53%
ISRG220121C009600002021-10-04 1:49PM EST960.0084.0078.9085.500.00-45761,640.27%
ISRG220121C009800002021-10-01 2:54PM EST980.0096.0068.6075.500.00-5871,556.32%
ISRG220121C010000002021-10-04 11:02AM EST1,000.0061.3159.9063.700.00-103251,469.68%
ISRG220121C010200002021-10-01 9:30AM EST1,020.0053.0051.5058.400.00-41901,413.70%
ISRG220121C010400002021-10-04 10:59AM EST1,040.0046.8545.6052.000.00-21331,362.70%
ISRG220121C010600002021-10-01 11:58AM EST1,060.0040.0037.7042.500.00-41441,282.37%
ISRG220121C010800002021-09-29 10:33AM EST1,080.0039.0032.7040.000.00-31181,251.44%
ISRG220121C011000002021-10-04 11:25AM EST1,100.0030.0027.8035.500.00-32,1971,207.81%
ISRG220121C011200002021-09-30 1:02PM EST1,120.0026.0023.5031.000.00-11141,164.62%
ISRG220121C011400002021-10-01 2:04PM EST1,140.0028.6519.5025.000.00-22341,109.72%
ISRG220121C011600002021-10-04 9:32AM EST1,160.0020.5718.5021.800.00-1711,089.70%
ISRG220121C011800002021-09-28 11:19AM EST1,180.0019.9214.9022.000.00-3461,073.83%
ISRG220121C012000002021-10-01 10:21AM EST1,200.0016.2613.5015.900.00-11,0131,024.61%
ISRG220121C012200002021-09-28 12:31PM EST1,220.0014.7010.7018.500.00-22191,030.71%
ISRG220121C012400002021-10-04 9:32AM EST1,240.0011.509.0016.500.00-123431,007.18%
ISRG220121C012600002021-10-01 2:10PM EST1,260.0011.987.9014.800.00-1315989.38%
ISRG220121C012800002021-09-13 8:43AM EST1,280.0015.806.3013.900.00-157972.61%
ISRG220121C013000002021-09-21 9:03AM EST1,300.0010.804.909.500.00-148916.85%
ISRG220121C013200002021-08-25 4:32PM EST1,320.0012.806.3014.500.00-15992.24%
ISRG220121C013400002021-10-01 2:44PM EST1,340.007.005.009.000.00-210925.10%
ISRG220121C013600002021-09-13 9:17AM EST1,360.009.002.206.700.00-234860.84%
ISRG220121C013800002021-09-10 12:23PM EST1,380.0011.601.656.100.00-17847.66%
ISRG220121C014000002021-09-22 1:29PM EST1,400.006.001.255.700.00-249839.06%
ISRG220121C014200002021-09-10 11:36AM EST1,420.0011.100.855.600.00-14835.16%
ISRG220121C014400002021-09-28 10:10AM EST1,440.004.050.605.400.00-26831.54%
ISRG220121C014600002021-08-23 12:17PM EST1,460.009.632.707.500.00-11910.06%
ISRG220121C014800002021-09-28 9:17AM EST1,480.003.001.105.800.00-18860.25%
ISRG220121C015000002021-09-30 2:54PM EST1,500.003.102.503.800.00-1271853.76%
ISRG220121C016200002021-09-10 1:36PM EST1,620.002.450.905.400.00-11883.79%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ISRG220121P000650002021-11-17 2:43PM EST65.000.040.000.050.00-2140556.25%
ISRG220121P000666702021-12-22 1:19PM EST66.670.050.000.050.00-198546.88%
ISRG220121P000700002021-11-10 6:50AM EST70.000.31-4.300.00--211,096.00%
ISRG220121P000733302021-11-10 6:50AM EST73.330.25-4.300.00--91,061.62%
ISRG220121P000766702021-11-10 6:50AM EST76.670.23-0.250.00--45628.91%
ISRG220121P000800002021-12-06 9:31AM EST80.000.100.000.000.00-16450.00%
ISRG220121P000833302021-12-23 10:05AM EST83.330.010.000.100.00-165496.88%
ISRG220121P000866702021-12-31 9:39AM EST86.670.050.000.050.00-6323453.13%
ISRG220121P000900002021-12-06 9:36AM EST90.000.150.000.000.00-111550.00%
ISRG220121P000933302021-11-01 10:43AM EST93.330.510.004.300.00-442760.74%
ISRG220121P000966702021-11-01 10:43AM EST96.670.200.004.300.00-14247739.16%
ISRG220121P001000002021-12-30 2:26PM EST100.000.200.000.000.00-3050.00%
ISRG220121P001033302021-11-01 10:46AM EST103.330.300.004.300.00-3316698.44%
ISRG220121P001066702021-11-01 10:46AM EST106.670.310.004.300.00-2199679.00%
ISRG220121P001100002021-11-01 10:49AM EST110.000.250.004.400.00-145663.38%
ISRG220121P001133302021-10-25 2:35PM EST113.330.290.004.800.00-250656.93%
ISRG220121P001166702022-01-05 10:21AM EST116.670.050.000.100.00-1530368.75%
ISRG220121P001200002021-12-23 12:01PM EST120.000.050.000.300.00-9125402.73%
ISRG220121P001233302021-11-02 12:51PM EST123.330.370.000.750.00-5177439.84%
ISRG220121P001266702021-11-02 12:51PM EST126.670.430.004.600.00-2608582.91%
ISRG220121P001300002021-12-30 12:48PM EST130.000.050.000.050.00-43195307.81%
ISRG220121P001333302022-01-13 3:32PM EST133.330.030.000.050.00-6433298.44%
ISRG220121P001366702021-11-11 11:26AM EST136.670.240.004.400.00-2183531.45%
ISRG220121P001400002022-01-06 1:16PM EST140.000.050.000.100.00-1534300.00%
ISRG220121P001433302022-01-18 12:39PM EST143.330.050.000.050.00-5428271.88%
ISRG220121P001466702022-01-14 10:06AM EST146.670.050.000.050.00-9101264.06%
ISRG220121P001500002022-01-06 10:32AM EST150.000.150.000.050.00-3418256.25%
ISRG220121P001533302021-12-30 2:26PM EST153.330.580.000.000.00-34050.00%
ISRG220121P001566702021-11-10 6:50AM EST156.670.330.054.500.00-258451.95%
ISRG220121P001600002021-10-20 8:42AM EST160.000.770.004.600.00-2221440.14%
ISRG220121P001616702021-10-20 8:43AM EST161.672.260.004.600.00-6180433.79%
ISRG220121P001633302022-01-05 2:45PM EST163.330.080.000.050.00-581,536226.56%
ISRG220121P001650002021-12-14 2:46PM EST165.000.440.004.300.00-1889415.04%
ISRG220121P001666702022-01-05 2:49PM EST166.670.100.000.050.00-12,370218.75%
ISRG220121P001683302021-12-23 11:03AM EST168.330.200.000.000.00-1050.00%
ISRG220121P001700002021-12-30 11:02AM EST170.000.100.004.300.00-91,600396.97%
ISRG220121P001716702021-12-31 11:36AM EST171.672.200.004.300.00-6219391.02%
ISRG220121P001733302021-12-31 11:36AM EST173.332.200.004.300.00-6416385.16%
ISRG220121P001750002021-12-29 2:25PM EST175.000.370.000.350.00-30274248.83%
ISRG220121P001766702021-12-22 11:31AM EST176.670.180.004.300.00-21283373.54%
ISRG220121P001783302022-01-11 10:30AM EST178.330.150.004.300.00-31,397367.87%
ISRG220121P001800002022-01-18 2:46PM EST180.000.050.000.05+0.04+400.00%8528191.41%
ISRG220121P001816702021-12-22 10:54AM EST181.670.200.004.300.00-1125356.54%
ISRG220121P001833302022-01-18 2:12PM EST183.330.050.000.100.00-1541197.66%
ISRG220121P001850002022-01-18 2:12PM EST185.000.040.000.05-0.01-20.00%180181.25%
ISRG220121P001866702022-01-12 2:25PM EST186.670.050.001.000.00-4315257.03%
ISRG220121P001883302021-12-22 11:26AM EST188.330.230.001.000.00-281953252.73%
ISRG220121P001900002022-01-18 2:47PM EST190.000.060.050.10+0.01+20.00%23884192.19%
ISRG220121P001933302022-01-18 12:02PM EST193.330.050.000.40-0.03-37.50%151,424209.38%
ISRG220121P001950002022-01-10 11:03AM EST195.000.200.004.300.00-14313.09%
ISRG220121P001966702022-01-10 11:19AM EST196.670.240.004.300.00-4209307.81%
ISRG220121P002000002022-01-18 10:29AM EST200.000.250.000.50+0.20+400.00%101,284200.59%
ISRG220121P002033302022-01-06 11:24AM EST203.330.210.004.400.00-2183288.82%
ISRG220121P002050002022-01-06 11:23AM EST205.000.210.000.450.00-159186.33%
ISRG220121P002066702022-01-05 2:45PM EST206.670.190.004.400.00-1328278.61%
ISRG220121P002100002022-01-05 11:08AM EST210.003.290.004.400.00-15216268.60%
ISRG220121P002133302021-11-04 9:12AM EST213.330.900.004.800.00-6558264.36%
ISRG220121P002150002021-10-29 10:32AM EST215.000.850.351.850.00-105216.80%
ISRG220121P002166702022-01-06 12:41PM EST216.670.360.004.400.00-30395248.83%
ISRG220121P002200002022-01-04 11:04AM EST220.000.200.004.400.00-9235239.16%
ISRG220121P002233302022-01-18 11:43AM EST223.330.150.050.45-0.02-11.76%1771149.80%
ISRG220121P002250002022-01-18 2:19PM EST225.000.150.004.30-0.26-63.41%16223.44%
ISRG220121P002266702022-01-10 12:07PM EST226.670.230.004.300.00-1151,120218.70%
ISRG220121P002300002022-01-18 1:13PM EST230.000.240.001.70+0.02+9.09%571168.95%
ISRG220121P002333302022-01-18 3:20PM EST233.330.120.000.50-0.18-60.00%171,493129.30%
ISRG220121P002350002022-01-05 9:57AM EST235.000.960.004.500.00-168197.75%
ISRG220121P002383302021-12-31 3:07PM EST238.330.500.004.500.00-9125188.48%
ISRG220121P002400002022-01-12 2:53PM EST240.000.530.004.600.00-10497184.96%
ISRG220121P002416702021-12-17 3:08PM EST241.670.380.004.600.00-755180.32%
ISRG220121P002433302021-11-10 6:50AM EST243.334.160.002.050.00--63143.12%
ISRG220121P002450002022-01-13 11:44AM EST245.000.250.054.400.00-1182169.53%
ISRG220121P002466702021-12-15 9:54AM EST246.670.010.004.500.00-20385165.48%
ISRG220121P002483302022-01-18 9:30AM EST248.330.400.000.50+0.15+60.00%143599.41%
ISRG220121P002500002022-01-18 12:47PM EST250.000.200.100.35-1.15-85.19%721394.53%
ISRG220121P002516702021-12-20 11:19AM EST251.671.700.004.600.00-28147152.78%
ISRG220121P002533302022-01-14 3:24PM EST253.330.790.004.800.00-1782150.15%
ISRG220121P002550002021-12-30 2:24PM EST255.000.430.004.800.00-52227145.56%
ISRG220121P002566702022-01-07 11:23AM EST256.670.750.004.800.00-931140.92%
ISRG220121P002583302022-01-07 11:23AM EST258.330.750.004.800.00-676136.33%
ISRG220121P002600002022-01-18 1:59PM EST260.000.390.351.10-0.11-22.00%1238195.07%
ISRG220121P002616702022-01-18 1:29PM EST261.670.500.253.00-0.40-44.44%289112.67%
ISRG220121P002633302022-01-18 3:37PM EST263.330.550.302.40-0.01-1.79%2023102.76%
ISRG220121P002650002022-01-18 3:52PM EST265.000.700.051.15+0.25+55.56%814980.22%
ISRG220121P002666702022-01-18 1:57PM EST266.670.600.401.00+0.05+9.09%2848479.39%
ISRG220121P002683302022-01-10 11:27AM EST268.331.310.602.700.00-136095.90%
ISRG220121P002700002022-01-18 2:41PM EST270.000.750.751.70+0.15+25.00%348283.59%
ISRG220121P002716702021-12-17 3:38PM EST271.671.550.353.700.00-26093.38%
ISRG220121P002733302022-01-18 3:14PM EST273.331.050.452.70-1.15-52.27%107981.54%
ISRG220121P002750002022-01-18 3:56PM EST275.001.300.301.65+0.54+71.05%763266.41%
ISRG220121P002766702022-01-18 1:01PM EST276.671.450.803.50+0.89+158.93%17981.40%
ISRG220121P002783302022-01-18 3:49PM EST278.331.761.153.70+0.66+60.00%220280.44%
ISRG220121P002800002022-01-18 3:19PM EST280.001.951.652.40+0.89+83.96%1521770.17%
ISRG220121P002816702021-11-10 6:50AM EST281.679.200.302.400.00-220355.88%
ISRG220121P002833302022-01-18 12:46PM EST283.332.221.853.10+0.62+38.75%134966.14%
ISRG220121P002850002022-01-18 3:59PM EST285.003.102.303.40+1.64+112.33%4360265.33%
ISRG220121P002866702022-01-18 3:23PM EST286.673.303.304.00+1.30+65.00%2142968.58%
ISRG220121P002883302022-01-18 10:00AM EST288.334.272.954.50+1.91+80.93%118463.53%
ISRG220121P002900002022-01-18 3:28PM EST290.004.204.205.20+2.20+110.00%3222867.16%
ISRG220121P002916702022-01-18 2:06PM EST291.674.324.205.80+2.11+95.48%139963.48%
ISRG220121P002933302022-01-18 10:02AM EST293.335.965.106.50+2.66+80.61%421964.11%
ISRG220121P002950002022-01-18 3:49PM EST295.006.405.807.50+3.40+113.33%329164.55%
ISRG220121P002966702022-01-18 3:05PM EST296.677.346.308.30+3.21+77.72%5481962.51%
ISRG220121P002983302022-01-18 2:11PM EST298.336.837.409.60+4.33+173.20%104165.09%
ISRG220121P003000002022-01-18 2:43PM EST300.008.928.5010.00+4.53+103.19%3652562.76%
ISRG220121P003016702022-01-18 9:30AM EST301.679.208.0011.10+3.40+58.62%117455.18%
ISRG220121P003033302022-01-14 11:48AM EST303.3311.017.5012.70+5.20+89.50%4085975.66%
ISRG220121P003050002022-01-18 1:59PM EST305.0010.839.5013.70+4.89+82.32%2052551.66%
ISRG220121P003066702022-01-14 2:57PM EST306.677.3011.5016.400.00-1251864.14%
ISRG220121P003100002022-01-18 3:06PM EST310.0015.6014.1019.40+7.41+90.48%648466.85%
ISRG220121P003133302022-01-18 9:46AM EST313.3317.5218.6022.30+6.92+65.28%297979.96%
ISRG220121P003150002022-01-18 2:28PM EST315.0020.6520.2023.10+9.02+77.56%1136477.88%
ISRG220121P003200002022-01-18 3:54PM EST320.0026.6324.8027.90+11.63+77.53%343,91784.86%
ISRG220121P003250002022-01-18 3:54PM EST325.0031.5829.5034.40+12.22+63.12%4237104.76%
ISRG220121P003266702022-01-14 10:47AM EST326.6724.0031.2034.30+2.70+12.68%122494.26%
ISRG220121P003300002022-01-18 3:26PM EST330.0034.2034.1037.80+11.53+50.86%1652798.34%
ISRG220121P003333302022-01-18 11:02AM EST333.3337.7735.8040.70+28.27+297.58%3412378.32%
ISRG220121P003350002022-01-18 3:29PM EST335.0038.0835.1041.30+11.19+41.61%251,935114.36%
ISRG220121P003400002022-01-18 3:29PM EST340.0043.0742.6047.00+10.57+32.52%681,37183.11%
ISRG220121P003450002022-01-18 2:33PM EST345.0047.3547.2054.00+9.90+26.44%499117.14%
ISRG220121P003466702022-01-06 3:02PM EST346.6717.4046.5053.100.00-2163138.14%
ISRG220121P003500002022-01-18 2:33PM EST350.0052.3553.2057.80+9.13+21.12%7184122.56%
ISRG220121P003533302022-01-18 2:11PM EST353.3354.9255.0061.10+32.32+143.01%313296.29%
ISRG220121P003550002022-01-18 10:52AM EST355.0056.6356.7062.60+13.37+30.91%29792.77%
ISRG220121P003600002022-01-14 2:33PM EST360.0053.5562.6067.000.00-54250109.96%
ISRG220121P003650002022-01-10 10:49AM EST365.0049.6666.5072.100.00-1108182.47%
ISRG220121P003666702022-01-03 10:28AM EST366.6718.1068.6074.200.00-2142113.48%
ISRG220121P003700002022-01-07 12:48PM EST370.0044.6570.4079.300.00-1552125.59%
ISRG220121P003733302021-11-04 1:19PM EST373.3325.5050.5059.300.00-12450.00%
ISRG220121P003750002021-12-22 1:19PM EST375.0024.0577.1082.800.00-12137.31%
ISRG220121P003800002022-01-05 2:43PM EST380.0035.0082.2089.300.00-215173.97%
ISRG220121P003850002021-10-28 1:51PM EST385.0038.8854.7060.700.00--40.00%
ISRG220121P003866702021-11-10 6:50AM EST386.6755.7340.7047.500.00--300.00%
ISRG220121P003900002021-11-22 11:06AM EST390.0049.3231.5035.300.00-330.00%
ISRG220121P004000002021-12-23 11:05AM EST400.0039.27100.40108.300.00-410259.96%
ISRG220121P004066702021-11-10 6:50AM EST406.6756.4058.4066.300.00--660.00%
ISRG220121P004100002021-09-29 9:40AM EST410.001.200.004.800.00-1310.00%
ISRG220121P004133302021-11-10 6:50AM EST413.3376.3065.0072.700.00--60.00%
ISRG220121P004200002021-09-29 9:40AM EST420.001.200.000.000.00-290.00%
ISRG220121P004266702021-11-10 6:50AM EST426.6792.7077.9085.700.00--150.00%
ISRG220121P004300002021-09-30 2:48PM EST430.001.000.004.800.00-21590.00%
ISRG220121P004400002021-08-25 4:32PM EST440.0012.550.004.800.00-8350.00%
ISRG220121P004450002022-01-06 9:30AM EST445.00104.47147.00152.500.00--0196.88%
ISRG220121P004500002021-12-22 9:36AM EST450.0099.31151.10159.000.00-11225.59%
ISRG220121P004600002021-08-25 4:32PM EST460.001.470.004.800.00-1650.00%
ISRG220121P004700002021-08-25 4:32PM EST470.004.090.004.800.00-2180.00%
ISRG220121P004800002021-09-29 9:49AM EST480.001.920.000.000.00-3930.00%
ISRG220121P004850002021-08-25 4:32PM EST485.0010.500.004.800.00-105460.00%
ISRG220121P004900002021-08-25 4:32PM EST490.002.000.004.800.00-25190.00%
ISRG220121P004950002021-08-25 4:32PM EST495.0011.600.004.800.00-140.00%
ISRG220121P005000002021-12-03 10:33AM EST500.00180.70136.30146.000.00-100.00%
ISRG220121P005050002021-12-01 10:51AM EST505.00178.01138.70146.500.00-100.00%
ISRG220121P005066702021-10-21 11:59AM EST506.67166.70153.90162.200.00-200.00%
ISRG220121P005100002021-09-29 9:05AM EST510.003.300.004.800.00-15590.00%
ISRG220121P005150002021-08-25 4:32PM EST515.003.100.004.800.00-640.00%
ISRG220121P005200002021-08-25 4:32PM EST520.003.190.004.800.00-6970.00%
ISRG220121P005250002021-08-25 4:32PM EST525.003.200.004.800.00-5310.00%
ISRG220121P005300002021-08-25 4:32PM EST530.002.550.004.800.00-2600.00%
ISRG220121P005333302021-11-10 6:50AM EST533.33202.60184.30192.000.00-200.00%
ISRG220121P005350002021-08-25 4:32PM EST535.009.200.054.800.00-12320.00%
ISRG220121P005400002021-08-25 4:32PM EST540.003.901.005.700.00-1460.00%
ISRG220121P005450002021-08-25 4:32PM EST545.002.600.004.800.00-1230.00%
ISRG220121P005500002021-09-23 10:13AM EST550.003.002.003.800.00-20530.00%
ISRG220121P005550002021-09-08 8:30AM EST555.002.650.605.300.00-190.00%
ISRG220121P005600002021-08-25 4:32PM EST560.002.200.205.000.00-4380.00%
ISRG220121P005650002021-08-25 4:32PM EST565.003.800.205.000.00-22080.00%
ISRG220121P005700002021-08-25 9:33AM EST570.003.281.005.700.00-2680.00%
ISRG220121P005800002021-09-28 10:27AM EST580.003.121.205.900.00-33660.00%
ISRG220121P005900002021-09-20 2:04PM EST590.002.971.506.200.00-1620.00%
ISRG220121P006000002021-10-04 9:34AM EST600.004.003.107.800.00-32110.00%
ISRG220121P006100002021-10-04 11:23AM EST610.003.982.106.800.00-1370.00%
ISRG220121P006200002021-09-27 11:36AM EST620.003.902.407.100.00-1960.00%
ISRG220121P006300002021-08-31 8:30AM EST630.003.672.907.600.00-1650.00%
ISRG220121P006400002021-09-09 8:30AM EST640.003.702.507.300.00-41860.00%
ISRG220121P006500002021-09-07 12:50PM EST650.004.004.008.800.00-21410.00%
ISRG220121P006600002021-10-04 10:03AM EST660.006.054.609.200.00-10800.00%
ISRG220121P006700002021-09-09 9:33AM EST670.005.305.2012.500.00-21500.00%
ISRG220121P006800002021-10-04 10:03AM EST680.007.055.3013.000.00-102090.00%
ISRG220121P007000002021-09-23 10:15AM EST700.006.505.3010.000.00-555280.00%
ISRG220121P007150002021-10-04 10:48AM EST715.0010.057.5015.50+3.05+43.57%3120.00%
ISRG220121P007200002021-10-04 2:09PM EST720.0010.507.4011.700.00-61510.00%
ISRG220121P007250002021-10-04 11:47AM EST725.0011.507.9016.500.00-190.00%
ISRG220121P007300002021-10-04 11:46AM EST730.0012.497.8016.500.00-10110.00%
ISRG220121P007350002021-08-25 4:32PM EST735.0014.605.009.600.00-230.00%
ISRG220121P007400002021-10-01 9:33AM EST740.0011.7010.3017.500.00-31630.00%
ISRG220121P007450002021-10-04 12:49PM EST745.0014.7211.0018.00-0.98-6.24%130.00%
ISRG220121P007500002021-10-04 1:36PM EST750.0014.4412.0018.500.00-11480.00%
ISRG220121P007550002021-10-01 8:51AM EST755.0011.4011.7019.500.00-5100.00%
ISRG220121P007600002021-10-04 12:31PM EST760.0015.3012.7019.000.00-11710.00%
ISRG220121P007650002021-09-20 11:47AM EST765.0010.5013.0020.500.00-130.00%
ISRG220121P007700002021-09-24 8:53AM EST770.009.7013.4021.000.00-3100.00%
ISRG220121P007750002021-09-24 8:55AM EST775.0010.3013.7021.400.00-370.00%
ISRG220121P007800002021-09-28 9:54AM EST780.0013.9014.5022.100.00-21010.00%
ISRG220121P007850002021-09-22 12:33PM EST785.0018.2016.0023.000.00-150.00%
ISRG220121P007900002021-10-01 8:35AM EST790.0011.8017.1023.500.00-4140.00%
ISRG220121P007950002021-09-20 12:11PM EST795.0015.0017.1020.000.00-2150.00%
ISRG220121P008000002021-09-30 9:26AM EST800.0020.5517.9025.500.00-31630.00%
ISRG220121P008050002021-09-17 12:42PM EST805.0013.1018.5026.000.00-1150.00%
ISRG220121P008100002021-09-27 9:45AM EST810.0022.0019.4026.500.00-120.00%
ISRG220121P008150002021-09-27 9:14AM EST815.0015.0020.9027.500.00-15200.00%
ISRG220121P008200002021-09-28 9:34AM EST820.0019.7021.4028.500.00-1320.00%
ISRG220121P008250002021-09-27 10:39AM EST825.0015.8822.7029.500.00-150.00%
ISRG220121P008300002021-09-23 9:21AM EST830.0015.1923.6030.500.00-110.00%
ISRG220121P008350002021-09-23 2:42PM EST835.0015.3024.5031.500.00-260.00%
ISRG220121P008400002021-09-27 12:58PM EST840.0019.0026.1033.000.00-33560.00%
ISRG220121P008450002021-08-30 10:23AM EST845.0015.5017.6024.600.00-1670.00%
ISRG220121P008500002021-10-04 2:49PM EST850.0030.9228.3034.500.00-21770.00%
ISRG220121P008550002021-09-20 8:39AM EST855.0021.1029.0035.900.00-270.00%
ISRG220121P008600002021-09-27 12:16PM EST860.0022.3031.0037.500.00-151800.00%
ISRG220121P008650002021-10-01 8:49AM EST865.0028.2031.7038.500.00-1140.00%
ISRG220121P008700002021-10-01 8:45AM EST870.0027.6633.5040.000.00-4220.00%
ISRG220121P008750002021-09-28 10:40AM EST875.0037.2533.5041.200.00-3260.00%
ISRG220121P008800002021-10-04 2:26PM EST880.0039.0336.3043.000.00-20490.00%
ISRG220121P008850002021-09-10 9:11AM EST885.0017.6137.7044.500.00-1180.00%
ISRG220121P008900002021-10-01 1:11PM EST890.0032.7040.2046.000.00-12490.00%
ISRG220121P008950002021-09-28 1:36PM EST895.0034.4641.1048.000.00-170.00%
ISRG220121P009000002021-10-04 2:26PM EST900.0045.0041.9049.500.00-21790.00%
ISRG220121P009050002021-09-16 9:26AM EST905.0030.0043.5051.000.00-13160.00%
ISRG220121P009100002021-09-23 1:31PM EST910.0025.5046.7052.500.00-82830.00%
ISRG220121P009150002021-09-30 9:12AM EST915.0034.7049.0054.500.00-11540.00%
ISRG220121P009200002021-09-30 9:12AM EST920.0036.0548.8056.500.00-11830.00%
ISRG220121P009400002021-10-01 10:42AM EST940.0052.5057.9064.000.00-13210.00%
ISRG220121P009600002021-10-04 2:32PM EST960.0070.0066.1072.300.00-32990.00%
ISRG220121P009800002021-10-01 12:05PM EST980.0079.7776.9083.500.00-1210.00%
ISRG220121P010000002021-10-04 1:47PM EST1,000.0089.3888.1094.000.00-2280.00%
ISRG220121P010200002021-09-29 9:52AM EST1,020.0080.9398.60106.000.00-2580.00%
ISRG220121P010400002021-09-23 12:53PM EST1,040.0067.40113.20118.500.00-1230.00%
ISRG220121P010600002021-10-04 11:27AM EST1,060.00133.00126.90132.500.00-1300.00%
ISRG220121P010800002021-09-29 10:04AM EST1,080.00121.61140.80147.200.00-5130.00%
ISRG220121P011000002021-09-10 1:23PM EST1,100.00124.45155.80161.600.00-5510.00%
ISRG220121P011200002021-09-29 9:52AM EST1,120.00148.05170.50178.000.00-5110.00%
ISRG220121P011400002021-08-25 4:32PM EST1,140.00173.50128.60133.400.00--20.00%
ISRG220121P011600002021-08-25 4:32PM EST1,160.00167.20143.00149.300.00-1100.00%
ISRG220121P012000002021-09-22 1:43PM EST1,200.00188.31239.90247.000.00-140.00%
ISRG220121P012200002021-09-10 8:30AM EST1,220.00169.20257.00265.000.00-1220.00%
ISRG220121P012400002021-08-25 4:32PM EST1,240.00228.90208.80215.000.00-120.00%
ISRG220121P012600002021-09-10 2:33PM EST1,260.00247.10294.60301.600.00-130.00%
ISRG220121P012800002021-09-27 10:27AM EST1,280.00278.10311.50320.500.00-150.00%
ISRG220121P015200002021-08-27 9:02AM EST1,520.00478.00507.50516.500.00-220.00%
ISRG220121P016000002021-09-20 8:30AM EST1,600.00581.90625.30635.000.00--10.00%